Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantis Corp (OP: ADVT )

N/A UNCHANGED
Last Price Updated: 1:36 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.0269 0.0269 0.0198 0.0219 6,962,786 -0.00(-12.40%)
Feb 27, 2017 0.0294 0.0300 0.0230 0.0250 6,247,333 -0.00(-14.97%)
Feb 24, 2017 0.0317 0.0317 0.0150 0.0294 9,798,049 -0.00(-2.00%)
Feb 23, 2017 0.0325 0.0350 0.0280 0.0300 3,795,642 -0.00(-7.12%)
Feb 22, 2017 0.0350 0.0350 0.0300 0.0323 4,615,269 -0.00(-3.58%)
Feb 21, 2017 0.0307 0.0335 0.0295 0.0335 9,231,778 +0.00(+13.56%)
Feb 17, 2017 0.0295 0.0295 0.0295 0 +0.00(+8.06%)
Feb 16, 2017 0.0259 0.0279 0.0241 0.0273 3,873,013 +0.00(+9.20%)
Feb 15, 2017 0.0227 0.0271 0.0220 0.0250 5,753,917 +0.00(+0.00%)
Feb 14, 2017 0.0270 0.0280 0.0182 0.0250 11,934,688 -0.00(-1.96%)
Feb 13, 2017 0.0211 0.0300 0.0198 0.0255 25,199,010 +0.01(+29.44%)
Feb 10, 2017 0.0150 0.0199 0.0140 0.0197 19,213,914 +0.01(+34.93%)
Feb 09, 2017 0.0118 0.0147 0.0111 0.0146 16,174,981 +0.00(+26.52%)
Feb 08, 2017 0.0126 0.0126 0.0100 0.0115 4,477,094 +0.00(+15.40%)
Feb 07, 2017 0.0105 0.0106 0.0090 0.0100 3,925,175 +0.00(+0.00%)
Feb 06, 2017 0.0105 0.0123 0.0090 0.0100 6,908,499 +0.00(+0.00%)
Feb 03, 2017 0.0099 0.0110 0.0081 0.0100 6,197,289 -0.00(-9.09%)
Feb 02, 2017 0.0128 0.0128 0.0098 0.0110 15,488,292 +0.00(+8.91%)
Feb 01, 2017 0.0111 0.0120 0.0099 0.0101 7,603,659 -0.00(-11.09%)
Jan 31, 2017 0.0103 0.0114 0.0090 0.0114 5,429,702 +0.00(+18.03%)
Jan 30, 2017 0.0080 0.0105 0.0074 0.0096 11,602,036 +0.00(+30.07%)
Jan 27, 2017 0.0060 0.0075 0.0060 0.0074 10,509,825 +0.00(+23.33%)
Jan 26, 2017 0.0054 0.0060 0.0054 0.0060 4,598,428 +0.00(+11.11%)
Jan 25, 2017 0.0053 0.0055 0.0047 0.0054 4,239,670 +0.00(+1.89%)
Jan 24, 2017 0.0055 0.0060 0.0050 0.0053 5,490,159 -0.00(-1.85%)
Jan 23, 2017 0.0055 0.0057 0.0050 0.0054 4,213,933 +0.00(+1.89%)
Jan 20, 2017 0.0048 0.0056 0.0044 0.0053 4,174,360 +0.00(+10.42%)
Jan 19, 2017 0.0047 0.0054 0.0045 0.0048 2,236,752 +0.00(+0.00%)
Jan 18, 2017 0.0053 0.0055 0.0047 0.0048 1,269,437 -0.00(-4.00%)
Jan 17, 2017 0.0043 0.0058 0.0036 0.0050 6,367,745 +0.00(+25.00%)
Jan 13, 2017 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Jan 12, 2017 0.0040 0.0043 0.0036 0.0043 4,217,801 +0.00(+4.88%)
Jan 11, 2017 0.0040 0.0043 0.0036 0.0041 4,681,821 +0.00(+2.50%)
Jan 10, 2017 0.0044 0.0047 0.0040 0.0040 4,755,772 -0.00(-4.76%)
Jan 09, 2017 0.0040 0.0045 0.0040 0.0042 2,784,000 -0.00(-4.55%)
Jan 06, 2017 0.0044 0.0044 0.0040 0.0044 220,520 +0.00(+0.00%)
Jan 05, 2017 0.0044 0.0044 0.0041 0.0044 1,505,474 -0.00(-2.22%)
Jan 04, 2017 0.0044 0.0045 0.0040 0.0045 7,574,476 +0.00(+0.00%)
Jan 03, 2017 0.0042 0.0045 0.0039 0.0045 2,681,684 +0.00(+7.14%)
Dec 30, 2016 0.0042 0.0042 0.0042 0 +0.00(+5.00%)
Dec 29, 2016 0.0038 0.0046 0.0035 0.0040 3,207,064 +0.00(+5.26%)
Dec 28, 2016 0.0036 0.0038 0.0027 0.0038 3,982,460 +0.00(+5.56%)
Dec 27, 2016 0.0034 0.0036 0.0030 0.0036 1,433,828 +0.00(+0.00%)
Dec 23, 2016 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Dec 22, 2016 0.0030 0.0034 0.0030 0.0034 496,200 +0.00(+3.03%)
Dec 21, 2016 0.0033 0.0034 0.0032 0.0033 631,100 +0.00(+0.00%)
Dec 20, 2016 0.0033 0.0033 0.0027 0.0033 752,330 +0.00(+0.00%)
Dec 19, 2016 0.0033 0.0033 0.0025 0.0033 3,174,670 +0.00(+10.00%)
Dec 16, 2016 0.0035 0.0035 0.0025 0.0030 1,724,194 -0.00(-16.67%)
Dec 15, 2016 0.0031 0.0036 0.0030 0.0036 171,954 +0.00(+16.13%)
Dec 14, 2016 0.0035 0.0035 0.0025 0.0031 403,330 -0.00(-6.06%)
Dec 13, 2016 0.0034 0.0035 0.0025 0.0033 633,383 +0.00(+0.00%)
Dec 12, 2016 0.0032 0.0033 0.0030 0.0033 242,801 -0.00(-2.94%)
Dec 09, 2016 0.0038 0.0038 0.0025 0.0034 2,665,325 +0.00(+9.68%)
Dec 08, 2016 0.0035 0.0039 0.0031 0.0031 1,500,000 -0.00(-11.43%)
Dec 07, 2016 0.0040 0.0040 0.0035 0.0035 467,521 -0.00(-12.50%)
Dec 06, 2016 0.0035 0.0044 0.0035 0.0040 1,270,125 -0.00(-9.09%)
Dec 05, 2016 0.0034 0.0048 0.0033 0.0044 845,532 +0.00(+15.79%)
Dec 02, 2016 0.0040 0.0042 0.0033 0.0038 1,875,802 -0.00(-9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.